Novartis

NOVN
🏛️ usa →
125.84
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 92.50 92.50 91.85 91.85 0.0M
2022-12-27 88.90 88.90 88.90 88.90 0.0M
2022-12-22 93.37 93.37 88.43 88.43 0.0M
2022-12-21 91.80 91.80 91.80 91.80 0.0M
2022-12-20 90.00 90.00 90.00 90.00 0.0M
2022-12-14 92.58 93.00 90.91 90.91 0.0M
2022-12-13 91.00 91.00 91.00 91.00 0.0M
2022-12-12 89.80 89.80 89.80 89.80 0.1M
2022-12-09 91.50 91.86 91.00 91.86 0.0M
2022-12-08 91.00 91.00 91.00 91.00 0.0M
2022-12-07 91.00 91.00 91.00 91.00 0.0M
2022-12-06 88.44 88.48 88.44 88.48 0.0M
2022-12-05 90.25 90.25 90.22 90.22 0.0M
2022-12-01 89.00 89.57 89.00 89.57 0.0M
2022-11-30 88.90 88.90 88.90 88.90 0.0M
2022-11-28 87.90 87.90 87.30 87.30 0.0M
2022-11-25 87.29 87.42 86.40 87.00 0.0M
2022-11-16 82.03 82.03 82.03 82.03 0.0M
2022-11-15 83.64 84.16 83.64 84.07 0.0M
2022-11-11 83.31 83.31 83.31 83.31 0.0M
2022-11-10 83.00 83.20 82.64 82.64 0.0M
2022-11-04 81.00 81.00 81.00 81.00 0.0M
2022-11-01 79.20 79.20 79.20 79.20 0.0M
2022-10-31 78.39 78.39 78.31 78.31 0.0M
2022-10-28 78.12 78.12 78.12 78.12 0.0M
2022-10-27 78.08 78.08 78.08 78.08 0.0M
2022-10-26 77.24 77.24 77.24 77.24 0.0M
2022-10-21 74.22 74.22 74.22 74.22 0.0M
2022-10-19 74.11 74.11 74.11 74.11 0.0M
2022-10-18 75.44 75.61 75.44 75.61 0.0M
2022-10-13 73.19 73.19 73.19 73.19 0.0M
2022-10-12 73.61 75.95 73.61 75.21 0.0M
2022-10-07 75.12 75.34 75.12 75.34 0.0M
2022-10-06 78.71 78.71 78.71 78.71 0.0M
2022-10-05 77.40 77.40 77.40 77.40 0.8M
2022-10-04 80.55 81.00 80.55 81.00 0.0M
2022-09-29 75.77 75.77 75.77 75.77 0.0M
2022-09-28 74.38 74.38 74.38 74.38 0.0M
2022-09-27 75.01 75.01 72.98 73.00 0.0M
2022-09-23 75.70 75.70 75.70 75.70 0.3M
2022-09-22 75.50 75.50 75.50 75.50 0.9M
2022-09-21 78.40 78.40 76.84 76.84 0.0M
2022-09-20 77.64 77.64 77.64 77.64 0.0M
2022-09-19 80.39 80.39 76.15 76.15 0.0M
2022-09-14 80.90 80.90 80.90 80.90 0.0M
2022-09-08 80.00 80.00 78.86 78.86 0.0M
2022-09-07 80.00 80.00 80.00 80.00 0.0M
2022-09-06 78.40 78.40 76.40 76.40 0.0M
2022-08-29 79.85 86.50 79.85 86.50 0.0M
2022-08-17 85.10 85.10 85.10 85.10 0.0M
2022-08-12 85.01 85.01 85.01 85.01 0.1M
2022-08-11 84.35 84.35 83.60 83.75 0.0M
2022-08-04 84.88 84.88 84.70 84.70 0.0M
2022-08-02 87.40 87.40 87.40 87.40 0.0M
2022-08-01 89.75 89.75 89.75 89.75 0.0M
2022-07-28 86.00 88.03 86.00 88.03 0.0M
2022-07-25 86.05 86.10 86.05 86.10 0.0M
2022-07-22 83.53 83.53 83.45 83.45 0.0M
2022-07-20 81.86 85.04 81.86 85.04 0.0M
2022-07-19 85.76 85.76 85.01 85.75 0.0M
2022-07-18 83.84 83.84 82.82 82.82 0.0M
2022-07-15 84.05 84.53 84.00 84.53 0.0M
2022-07-14 81.98 82.30 81.90 82.20 0.0M
2022-07-13 83.10 83.10 83.10 83.10 0.4M
2022-07-05 83.53 83.53 81.00 81.00 0.1M
2022-06-28 82.10 84.91 82.10 84.85 0.0M
2022-06-24 84.09 84.09 84.01 84.01 0.0M
2022-06-21 82.52 82.52 78.80 78.80 0.0M
2022-06-17 81.48 81.90 78.85 78.85 0.1M
2022-06-14 81.58 81.58 80.88 80.88 0.0M
2022-06-10 82.80 82.80 82.80 82.80 0.0M
2022-06-09 87.50 87.50 87.50 87.50 0.0M
2022-06-07 88.03 88.60 88.03 88.40 0.0M
2022-06-06 87.65 90.20 87.65 90.20 0.0M
2022-06-02 89.32 89.32 89.32 89.32 0.0M
2022-06-01 89.60 89.60 89.60 89.60 0.0M
2022-05-31 90.20 90.20 90.20 90.20 0.0M
2022-05-27 91.18 91.18 91.18 91.18 0.0M
2022-05-25 91.10 91.10 91.10 91.10 0.0M
2022-05-24 90.30 90.30 90.30 90.30 0.0M
2022-05-23 90.15 90.15 90.15 90.15 0.0M
2022-05-19 85.40 85.40 85.40 85.40 0.0M
2022-05-17 87.00 87.00 87.00 87.00 0.0M
2022-05-13 86.12 86.52 86.12 86.52 0.1M
2022-05-12 84.86 84.86 84.86 84.86 0.0M
2022-05-11 84.73 84.73 84.65 84.65 0.1M
2022-05-09 81.70 84.05 81.70 84.05 0.0M
2022-05-04 86.98 86.98 86.98 86.98 0.0M
2022-04-29 89.30 89.30 88.42 88.42 0.0M
2022-04-28 90.25 90.25 90.25 90.25 0.0M
2022-04-26 90.62 90.65 88.30 90.65 0.0M
2022-04-21 90.15 90.90 90.15 90.90 0.0M
2022-04-20 90.31 90.31 90.31 90.31 0.0M
2022-04-18 91.00 93.58 91.00 91.20 0.0M
2022-04-13 92.11 92.11 92.11 92.11 0.0M
2022-04-12 91.50 91.70 91.50 91.70 0.0M
2022-04-08 91.66 91.66 91.36 91.36 0.1M
2022-04-07 90.81 90.81 89.80 89.80 0.0M
2022-04-06 89.00 89.05 89.00 89.05 0.0M
2022-04-04 88.79 88.79 88.67 88.67 0.0M
2022-03-31 88.92 88.92 87.26 87.26 0.0M
2022-03-28 88.98 88.98 85.20 85.20 0.0M
2022-03-24 85.77 85.77 85.77 85.77 0.0M
2022-03-21 87.05 87.05 87.05 87.05 0.0M
2022-03-18 83.95 83.95 83.95 83.95 0.0M
2022-03-16 83.03 83.03 83.03 83.03 0.0M
2022-03-14 81.20 81.20 81.20 81.20 0.0M
2022-03-10 81.92 83.95 81.92 83.95 0.0M
2022-03-09 81.77 81.77 81.00 81.00 0.0M
2022-03-07 82.05 82.05 82.05 82.05 0.0M
2022-03-04 82.26 82.26 82.26 82.26 0.0M
2022-03-03 85.15 85.15 85.10 85.10 0.0M
2022-03-02 87.80 87.80 87.80 87.80 0.0M
2022-03-01 88.00 88.00 86.60 86.60 0.0M
2022-02-28 85.52 85.52 85.52 85.52 0.5M
2022-02-23 86.45 86.45 86.13 86.13 0.0M
2022-02-18 84.01 84.01 82.00 83.25 0.0M
2022-02-16 85.39 85.39 84.20 84.20 0.0M
2022-02-11 86.40 86.40 86.40 86.40 0.0M
2022-02-10 86.40 86.40 86.40 86.40 0.0M
2022-02-09 87.20 87.20 87.20 87.20 0.6M
2022-02-08 86.84 86.84 86.84 86.84 0.0M
2022-02-07 86.02 86.53 86.02 86.53 0.0M
2022-02-03 86.34 86.34 85.17 85.17 0.0M
2022-02-02 86.08 86.08 85.53 85.53 0.0M
2022-02-01 88.83 88.83 87.36 87.42 0.1M
2022-01-31 85.76 85.76 85.76 85.76 0.1M
2022-01-27 84.63 85.45 84.63 85.45 0.0M
2022-01-26 84.89 84.89 84.00 84.00 0.5M
2022-01-24 83.60 83.80 83.60 83.80 0.0M
2022-01-19 88.60 88.60 88.60 88.60 0.0M
2022-01-18 88.72 88.72 88.72 88.72 0.0M
2022-01-14 90.49 90.49 90.49 90.49 0.0M
2022-01-12 89.36 89.36 89.36 89.36 0.0M
2022-01-10 88.97 89.85 88.97 89.85 0.0M
2022-01-06 87.73 88.45 87.73 88.34 0.0M
2022-01-05 88.57 88.57 88.57 88.57 0.0M